New Zealand markets open in 36 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
311.93+1.09 (+0.35%)
As of 03:24PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240719C001600002023-12-19 10:25AM EST160.00118.00109.80117.000.00-590.00%
ALGN240719C001700002023-12-13 11:16AM EST170.0066.50106.70115.000.00--00.00%
ALGN240719C001850002023-12-08 11:26AM EST185.0055.6090.2093.600.00--150.00%
ALGN240719C002000002024-02-07 1:37PM EST200.0097.50113.00121.200.00-2359.08%
ALGN240719C002100002023-12-22 3:16PM EST210.0080.8065.4067.100.00-20200.00%
ALGN240719C002200002024-02-14 3:31PM EST220.0092.1996.70100.700.00-1953.55%
ALGN240719C002300002024-02-14 11:06AM EST230.0079.7590.1091.500.00-11653.53%
ALGN240719C002400002024-02-13 2:27PM EST240.0066.5082.1083.100.00-11152.11%
ALGN240719C002500002024-02-26 9:52AM EST250.0078.2074.1075.400.00-13550.87%
ALGN240719C002600002024-02-21 11:35AM EST260.0063.0066.5067.500.00-12350.13%
ALGN240719C002700002024-02-21 10:17AM EST270.0057.3059.3060.300.00-22048.90%
ALGN240719C002800002024-02-08 12:02PM EST280.0042.1052.5053.400.00-13247.61%
ALGN240719C002900002024-02-23 11:46AM EST290.0052.4946.0047.100.00-112346.65%
ALGN240719C003000002024-02-23 11:46AM EST300.0039.2940.3041.30-7.18-15.45%13345.82%
ALGN240719C003100002024-02-27 2:38PM EST310.0035.0035.4035.70-1.80-4.89%62244.71%
ALGN240719C003200002024-02-27 2:19PM EST320.0030.5030.2030.80-1.40-4.39%43943.94%
ALGN240719C003300002024-02-27 1:00PM EST330.0025.8026.0026.50+0.02+0.08%274343.40%
ALGN240719C003400002024-02-23 3:07PM EST340.0026.9022.1022.500.00-51642.69%
ALGN240719C003500002024-02-27 12:55PM EST350.0018.8118.8019.20+4.24+29.10%102042.36%
ALGN240719C003600002024-02-22 10:34AM EST360.0017.1515.8016.200.00-1341.91%
ALGN240719C003700002024-02-08 10:21AM EST370.0010.1013.3013.800.00-44641.82%
ALGN240719C003800002024-02-20 11:36AM EST380.0012.6911.1011.600.00-41741.55%
ALGN240719C003900002024-02-22 10:34AM EST390.0010.459.309.800.00-1941.46%
ALGN240719C004000002024-02-26 3:24PM EST400.008.347.808.200.00-11741.28%
ALGN240719C004100002024-02-20 1:28PM EST410.007.976.507.000.00-12341.43%
ALGN240719C004200002024-02-15 11:26AM EST420.006.105.505.700.00-31641.00%
ALGN240719C004500002024-02-22 2:33PM EST450.004.203.103.300.00-1140.87%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240719P001100002024-02-27 11:38AM EST110.000.300.150.45+0.05+20.00%42672.12%
ALGN240719P001200002024-02-02 9:30AM EST120.000.500.000.550.00-1265.72%
ALGN240719P001250002024-02-14 12:51PM EST125.000.130.001.500.00-71072.78%
ALGN240719P001300002024-01-11 3:46PM EST130.001.450.154.700.00--286.61%
ALGN240719P001350002024-01-22 1:25PM EST135.001.800.152.850.00-3575.68%
ALGN240719P001400002024-02-06 2:07PM EST140.000.900.051.500.00-1164.82%
ALGN240719P001450002024-02-06 2:08PM EST145.000.950.104.800.00-11477.14%
ALGN240719P001500002024-02-20 2:52PM EST150.000.640.101.500.00-52060.06%
ALGN240719P001550002024-01-24 2:34PM EST155.003.790.203.400.00-13666.81%
ALGN240719P001600002024-02-09 12:29PM EST160.000.930.151.500.00-111155.59%
ALGN240719P001650002024-02-01 2:10PM EST165.002.010.201.500.00-3453.56%
ALGN240719P001700002024-02-15 1:02PM EST170.001.300.301.600.00-1552.33%
ALGN240719P001750002024-02-14 2:14PM EST175.001.650.401.750.00-197051.25%
ALGN240719P001800002024-02-21 11:39AM EST180.001.500.551.900.00-113250.27%
ALGN240719P001850002024-02-13 2:54PM EST185.002.500.702.100.00-21953.70%
ALGN240719P001900002024-02-20 10:07AM EST190.002.110.952.300.00-21952.44%
ALGN240719P001950002024-02-21 9:52AM EST195.002.581.152.550.00-54151.36%
ALGN240719P002000002024-02-06 12:55PM EST200.004.101.702.400.00-11548.38%
ALGN240719P002100002024-02-26 11:02AM EST210.003.002.853.100.00-210046.88%
ALGN240719P002200002024-02-27 1:23PM EST220.003.903.704.10-1.10-22.00%116545.86%
ALGN240719P002300002024-02-02 1:02PM EST230.0012.004.905.300.00-25944.76%
ALGN240719P002400002024-02-16 11:33AM EST240.007.106.406.700.00-14543.54%
ALGN240719P002500002024-02-21 3:11PM EST250.0010.708.208.600.00-82142.78%
ALGN240719P002600002024-02-23 2:13PM EST260.009.4010.5010.900.00-21642.08%
ALGN240719P002700002024-02-27 2:29PM EST270.0013.2013.0013.40+1.10+9.09%427841.05%
ALGN240719P002800002024-02-23 11:29AM EST280.0015.0016.2016.500.00-64540.31%
ALGN240719P002900002024-02-23 11:20AM EST290.0018.7019.7020.100.00-32339.63%
ALGN240719P003000002024-02-27 1:02PM EST300.0024.0023.8024.20-3.20-11.76%1438.96%
ALGN240719P003100002024-02-27 10:31AM EST310.0028.4128.4028.80+2.43+9.35%11638.29%
ALGN240719P003200002024-02-27 10:38AM EST320.0033.7033.5034.00+3.50+11.59%1437.73%
ALGN240719P003300002024-02-27 1:02PM EST330.0039.3039.1039.60-32.70-45.42%1137.02%
ALGN240719P003400002024-02-15 11:00AM EST340.0048.2045.2046.000.00--2036.71%